Singapore markets open in 32 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
588.27-0.98 (-0.17%)
At close: 04:00PM EST
588.00 -0.27 (-0.05%)
After hours: 07:27PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240119C001150002023-11-08 3:17PM EST115.00505.00472.85476.050.00-469225.00%
LLY240119C001200002023-02-28 1:50PM EST120.00195.00220.30224.050.00-130.00%
LLY240119C001250002023-07-28 9:44AM EST125.00331.14428.00432.000.00-130.00%
LLY240119C001300002023-08-08 8:35AM EST130.00388.30433.10437.300.00-530.00%
LLY240119C001350002023-08-08 8:35AM EST135.00387.00428.50432.050.00--10.00%
LLY240119C001450002023-08-08 11:23AM EST145.00382.97428.50432.050.00-220.00%
LLY240119C001500002023-11-30 12:24PM EST150.00441.00438.15441.150.00-114193.63%
LLY240119C001550002023-08-22 2:26PM EST155.00402.75394.50398.450.00-11120.00%
LLY240119C001600002023-09-14 12:20PM EST160.00438.64446.00455.000.00-740344.82%
LLY240119C001650002023-08-08 8:35AM EST165.00358.80399.00402.700.00-1100.00%
LLY240119C001700002023-10-27 8:35AM EST170.00393.40428.20435.000.00-10281.90%
LLY240119C001750002023-02-15 1:50PM EST175.00170.02157.00161.000.00-270.00%
LLY240119C001800002023-08-11 12:35PM EST180.00351.00407.50411.200.00-19162.74%
LLY240119C001850002023-04-19 8:52AM EST185.00188.09260.10263.800.00-170.00%
LLY240119C001900002023-01-17 1:55PM EST190.00177.10145.15149.000.00-1260.00%
LLY240119C001950002023-11-15 2:29PM EST195.00400.00393.20396.300.00-1903159.79%
LLY240119C002000002023-11-30 1:39PM EST200.00390.00388.00391.150.00-1230153.32%
LLY240119C002100002023-11-09 11:07AM EST210.00387.40377.60381.500.00-5756146.39%
LLY240119C002200002023-11-10 12:38PM EST220.00374.89368.55371.050.00-2991144.19%
LLY240119C002300002023-11-22 11:49AM EST230.00361.87357.50361.550.00-120133.94%
LLY240119C002400002023-11-10 12:38PM EST240.00355.19347.80351.450.00-2384129.86%
LLY240119C002500002023-12-07 1:40PM EST250.00337.75338.75341.50-22.25-6.18%3124130.98%
LLY240119C002600002023-11-14 2:46PM EST260.00354.85328.10331.100.00-162120118.85%
LLY240119C002700002023-11-13 1:16PM EST270.00345.20318.20322.050.00-99118120.26%
LLY240119C002800002023-11-13 1:18PM EST280.00333.17308.50312.250.00-9894117.77%
LLY240119C002900002023-11-13 1:16PM EST290.00323.85298.35301.750.00-14122109.52%
LLY240119C003000002023-11-30 10:37AM EST300.00294.00288.45291.650.00-3402104.83%
LLY240119C003100002023-12-01 10:24AM EST310.00285.75277.80281.800.00-119497.73%
LLY240119C003200002023-11-30 3:57PM EST320.00273.65268.35271.950.00-431896.80%
LLY240119C003300002023-12-06 10:03AM EST330.00257.65258.95262.350.00-110696.61%
LLY240119C003400002023-12-01 10:07AM EST340.00259.50248.50252.500.00-324991.13%
LLY240119C003500002023-12-06 11:26AM EST350.00240.00238.25242.550.00-137086.19%
LLY240119C003600002023-12-06 1:37PM EST360.00233.65228.00235.300.00-847290.11%
LLY240119C003700002023-12-04 9:36AM EST370.00220.05219.30222.10+3.26+1.50%148980.22%
LLY240119C003800002023-12-05 10:03AM EST380.00204.95208.50213.250.00-824377.37%
LLY240119C003900002023-12-07 9:39AM EST390.00195.05197.20203.00-9.00-4.41%175268.54%
LLY240119C004000002023-11-30 10:39AM EST400.00195.15188.90193.100.00-241470.36%
LLY240119C004100002023-12-06 10:01AM EST410.00180.30179.00183.150.00-135966.99%
LLY240119C004200002023-12-07 11:44AM EST420.00168.55169.25173.35-5.05-2.91%557564.37%
LLY240119C004300002023-12-05 9:36AM EST430.00155.55158.95163.200.00-134259.64%
LLY240119C004400002023-12-04 1:27PM EST440.00146.75150.60153.150.00-168859.44%
LLY240119C004500002023-11-17 10:39AM EST450.00145.90138.90143.100.00-270952.22%
LLY240119C004600002023-12-05 9:33AM EST460.00126.00130.30133.950.00-338653.03%
LLY240119C004700002023-12-01 9:38AM EST470.00129.40120.70123.350.00-165553.25%
LLY240119C004800002023-12-04 3:12PM EST480.00111.80110.80113.850.00-369950.87%
LLY240119C004900002023-12-04 12:49PM EST490.0099.64101.45104.150.00-134847.83%
LLY240119C005000002023-12-07 3:19PM EST500.0093.2191.3594.35+0.06+0.06%21,07244.48%
LLY240119C005100002023-12-04 12:14PM EST510.0082.7582.2584.350.00-110540.64%
LLY240119C005200002023-12-07 2:36PM EST520.0073.1172.0074.95-4.53-5.83%894638.06%
LLY240119C005300002023-11-30 2:31PM EST530.0067.6563.4566.700.00-330537.42%
LLY240119C005400002023-12-07 2:27PM EST540.0054.5054.2557.00-3.80-6.52%61,37833.76%
LLY240119C005500002023-12-07 10:35AM EST550.0047.7147.5048.80-3.54-6.91%342,14132.32%
LLY240119C005600002023-12-07 1:12PM EST560.0038.8040.1040.95-5.43-12.28%233030.84%
LLY240119C005700002023-12-07 3:07PM EST570.0033.1633.2533.70-3.68-9.99%1962729.57%
LLY240119C005800002023-12-07 3:34PM EST580.0026.3826.9027.25-2.72-9.35%12271928.61%
LLY240119C005900002023-12-07 3:24PM EST590.0021.6021.2021.50-0.45-2.04%1471,14527.72%
LLY240119C006000002023-12-07 3:57PM EST600.0016.4516.3516.75-1.70-9.37%3341,82227.20%
LLY240119C006100002023-12-07 3:55PM EST610.0012.6012.5012.75-0.56-4.26%1631,18726.73%
LLY240119C006200002023-12-07 2:58PM EST620.009.449.259.50-0.96-9.23%4531,94326.35%
LLY240119C006300002023-12-07 3:41PM EST630.006.806.756.95-0.40-5.56%34291226.07%
LLY240119C006400002023-12-07 3:37PM EST640.004.654.855.10-0.98-17.41%1151,20526.07%
LLY240119C006500002023-12-07 3:59PM EST650.003.603.503.75-0.52-12.62%681,88126.22%
LLY240119C006600002023-12-07 3:51PM EST660.002.552.512.76-0.44-14.72%491,21426.45%
LLY240119C006700002023-12-07 2:54PM EST670.001.931.841.95-0.27-12.27%2098026.48%
LLY240119C006800002023-12-07 3:59PM EST680.001.451.361.59-0.25-14.71%2093427.41%
LLY240119C006900002023-12-07 1:23PM EST690.000.981.031.17-0.31-24.03%1231427.70%
LLY240119C007000002023-12-07 1:23PM EST700.000.740.701.00-0.28-27.45%231,28728.78%
LLY240119C007100002023-12-06 1:25PM EST710.001.020.141.500.00-167833.13%
LLY240119C007200002023-12-06 2:45PM EST720.000.600.170.750.00-111330.88%
LLY240119C007300002023-12-06 12:41PM EST730.000.420.400.660.00-216231.92%
LLY240119C007400002023-12-06 3:37PM EST740.000.350.340.90-0.08-18.60%25435.33%
LLY240119C007500002023-12-07 1:59PM EST750.000.280.070.70-0.10-26.32%635635.51%
LLY240119C007600002023-12-04 9:50AM EST760.000.380.110.440.00-326534.62%
LLY240119C007700002023-12-06 11:58AM EST770.000.170.091.500.00-29743.93%
LLY240119C007800002023-11-28 10:37AM EST780.000.580.031.230.00-220144.02%
LLY240119C007900002023-12-01 1:58PM EST790.000.500.030.700.00-238841.68%
LLY240119C008000002023-12-04 10:06AM EST800.000.240.020.500.00-21,38541.09%
LLY240119C008100002023-11-28 11:15AM EST810.000.310.011.730.00--251.69%
LLY240119C008200002023-12-04 9:30AM EST820.000.200.041.360.00-114851.06%
LLY240119C008400002023-12-05 3:53PM EST840.000.100.010.840.00-57150.07%
LLY240119C008600002023-12-01 3:18PM EST860.000.110.000.610.00-134550.42%
LLY240119C008800002023-11-27 3:44PM EST880.000.180.011.260.00-77253.25%
LLY240119C009000002023-12-06 9:37AM EST900.000.040.000.06-0.02-33.33%2539542.87%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240119P001150002023-11-07 9:30AM EST115.001.200.000.50+1.11+1,233.33%11,232184.57%
LLY240119P001200002023-11-01 12:24PM EST120.000.010.002.000.00-1215214.01%
LLY240119P001250002023-10-06 10:38AM EST125.000.010.003.550.00-2270227.61%
LLY240119P001300002023-10-17 1:21PM EST130.000.070.002.700.00-222212.65%
LLY240119P001350002023-10-11 1:57PM EST135.000.010.002.530.00-216205.42%
LLY240119P001400002023-10-04 12:32PM EST140.000.100.003.300.00-222208.89%
LLY240119P001450002023-08-22 1:35PM EST145.000.130.001.710.00-258184.96%
LLY240119P001500002023-09-11 2:22PM EST150.000.150.002.330.00-1509188.77%
LLY240119P001550002023-08-11 2:31PM EST155.000.060.000.310.00-227143.95%
LLY240119P001600002023-08-10 2:03PM EST160.000.050.000.130.00-2183129.30%
LLY240119P001650002023-10-12 2:15PM EST165.000.150.002.250.00-2126175.20%
LLY240119P001700002023-09-11 10:54AM EST170.000.040.004.800.00-638193.36%
LLY240119P001750002023-10-23 10:10AM EST175.000.130.001.000.00-168150.00%
LLY240119P001800002023-11-14 12:33PM EST180.000.030.001.200.00-1177150.10%
LLY240119P001850002023-10-13 8:32AM EST185.000.400.000.700.00-197137.31%
LLY240119P001900002023-10-05 1:24PM EST190.000.130.010.500.00-2141129.49%
LLY240119P001950002023-09-01 11:18AM EST195.000.450.021.320.00-1103142.48%
LLY240119P002000002023-11-16 10:23AM EST200.000.030.001.200.00-1424137.40%
LLY240119P002100002023-11-16 11:13AM EST210.000.150.000.310.00-3836112.31%
LLY240119P002200002023-10-11 11:12AM EST220.000.150.013.250.00-2162145.73%
LLY240119P002300002023-11-30 3:26PM EST230.000.020.000.310.00-581102.93%
LLY240119P002400002023-12-01 10:51AM EST240.000.030.000.040.00-152082.03%
LLY240119P002500002023-11-16 3:28PM EST250.000.050.000.200.00-568990.04%
LLY240119P002600002023-12-06 9:46AM EST260.000.110.011.000.00-5428103.52%
LLY240119P002700002023-12-05 2:49PM EST270.000.020.001.600.00-10730105.49%
LLY240119P002800002023-11-22 11:32AM EST280.000.040.000.100.00-258373.83%
LLY240119P002900002023-12-04 12:35PM EST290.000.060.000.300.00-151978.52%
LLY240119P003000002023-12-05 2:39PM EST300.000.040.000.030.00-161,46960.94%
LLY240119P003100002023-12-05 2:31PM EST310.000.020.000.140.00-546566.31%
LLY240119P003200002023-12-06 10:05AM EST320.000.030.000.030.00-166955.47%
LLY240119P003300002023-11-22 9:31AM EST330.000.990.020.030.00-101,30755.08%
LLY240119P003400002023-12-06 10:06AM EST340.000.050.000.030.00-392750.00%
LLY240119P003500002023-12-06 12:15PM EST350.000.030.020.040.00-11,04450.39%
LLY240119P003600002023-11-29 9:30AM EST360.000.010.050.090.00-184551.76%
LLY240119P003700002023-11-22 1:45PM EST370.000.150.050.300.00-1959854.10%
LLY240119P003800002023-12-04 3:36PM EST380.000.160.000.300.00-121350.39%
LLY240119P003900002023-12-05 2:25PM EST390.000.050.000.300.00-925351.81%
LLY240119P004000002023-12-07 2:21PM EST400.000.380.060.44+0.12+46.15%11,22651.51%
LLY240119P004100002023-12-07 1:38PM EST410.000.110.060.170.00-528342.97%
LLY240119P004200002023-12-06 1:05PM EST420.000.290.100.660.00-875448.54%
LLY240119P004300002023-12-06 3:39PM EST430.000.280.071.270.00-244450.90%
LLY240119P004400002023-11-27 12:22PM EST440.000.490.051.500.00-273249.24%
LLY240119P004500002023-12-07 1:59PM EST450.000.340.201.70-0.06-15.00%284247.21%
LLY240119P004600002023-12-06 3:19PM EST460.000.670.060.880.00-225638.83%
LLY240119P004700002023-12-07 10:55AM EST470.000.670.380.91-0.14-17.28%147536.16%
LLY240119P004800002023-12-07 3:19PM EST480.000.750.501.000.00-740533.88%
LLY240119P004900002023-12-07 3:59PM EST490.001.050.871.17-0.16-13.22%830731.97%
LLY240119P005000002023-12-07 3:48PM EST500.001.361.301.92+0.05+3.82%2291,80232.39%
LLY240119P005100002023-12-07 2:40PM EST510.001.951.781.93+0.16+8.94%1576529.30%
LLY240119P005200002023-12-07 12:53PM EST520.002.672.432.63+0.25+10.33%322,49328.38%
LLY240119P005300002023-12-07 2:54PM EST530.003.503.353.50+0.17+5.11%571,03027.31%
LLY240119P005400002023-12-07 3:54PM EST540.004.704.604.75+0.20+4.44%2792,13526.47%
LLY240119P005500002023-12-07 3:27PM EST550.006.206.306.45-0.05-0.80%732,58425.73%
LLY240119P005600002023-12-07 3:35PM EST560.008.808.558.70+0.75+9.32%411,21225.06%
LLY240119P005700002023-12-07 2:39PM EST570.0011.2911.3511.55+0.04+0.36%1041,28424.38%
LLY240119P005800002023-12-07 3:23PM EST580.0014.8514.9515.10+0.20+1.37%761,18923.70%
LLY240119P005900002023-12-07 3:37PM EST590.0019.9519.3519.55+1.70+9.32%1463223.16%
LLY240119P006000002023-12-07 3:37PM EST600.0025.2524.5524.80+2.90+12.98%3460822.56%
LLY240119P006100002023-12-07 2:58PM EST610.0030.9030.5530.95+2.40+8.42%1348122.01%
LLY240119P006200002023-12-07 9:48AM EST620.0042.8537.2038.05+7.95+22.78%542221.64%
LLY240119P006300002023-12-07 12:37PM EST630.0047.7543.9546.75-0.82-1.69%18922.85%
LLY240119P006400002023-11-20 3:23PM EST640.0047.9452.5554.800.00-103422.00%
LLY240119P006500002023-12-07 11:15AM EST650.0067.6060.6064.65+4.90+7.81%31224.33%
LLY240119P006600002023-10-11 2:48PM EST660.0067.3067.5570.250.00-210.00%
LLY240119P006700002023-11-28 9:43AM EST670.0079.5080.6082.850.00-1523.44%
LLY240119P006800002023-11-08 3:44PM EST680.0066.6889.7094.000.00--229.78%
LLY240119P006900002023-11-09 9:37AM EST690.0094.00100.65103.950.00--031.82%
LLY240119P007000002023-12-07 3:01PM EST700.00110.70110.85114.00+2.10+1.93%7834.13%
LLY240119P007200002023-11-09 9:37AM EST720.00122.00130.30133.650.00-2036.88%
LLY240119P007300002023-10-27 10:51AM EST730.00167.88126.05132.850.00-200.00%
LLY240119P007500002023-11-15 2:39PM EST750.00156.43160.60163.900.00-106043.58%
LLY240119P007700002023-11-15 2:39PM EST770.00175.00179.25183.700.00--046.29%
LLY240119P008000002023-11-09 2:50PM EST800.00208.83209.80213.750.00-12051.60%
LLY240119P008200002023-11-13 1:57PM EST820.00204.72230.15233.700.00--054.57%
LLY240119P008400002023-10-27 10:51AM EST840.00277.62237.35241.000.00-200.00%